SPY270319P00250000
SPY Mar 19 2027 250.00 Put
optionOPRA
EODOct 27, 2026
0.19USD-20.833%(-0.05)11Vol9,184OI
SPY270319P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -20.833% | 11 | 9,195 | 0.000% |
| 2026-10-23 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | +9.091% | 121 | 9,094 | -20.833% |
| 2026-10-22 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | +10.000% | 80 | 9,014 | -13.636% |
| 2026-10-20 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.000% | 100 | 8,931 | -5.000% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 50 | 8,931 | -5.000% |
| 2026-10-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 7 | 8,928 | 0.000% |
| 2026-10-14 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 27 | 8,901 | 0.000% |
| 2026-10-13 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 5 | 8,896 | +11.765% |
| 2026-10-12 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.000% | 303 | 8,740 | +5.556% |
| 2026-10-09 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | -10.000% | 60 | 8,715 | +5.556% |
| 2026-10-08 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +5.263% | 120 | 8,595 | -5.000% |
| 2026-10-07 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | +5.556% | 120 | 8,475 | 0.000% |
| 2026-10-06 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 1 | 8,475 | +5.556% |
| 2026-10-01 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +4.545% | 2 | 8,475 | -17.391% |
| 2026-09-30 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | -4.348% | 353 | 8,318 | -13.636% |
| 2026-09-28 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 1,300 | 7,064 | -17.391% |
| 2026-09-25 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | -12.000% | 13 | 7,064 | -13.636% |
| 2026-09-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 10 | 7,054 | -24.000% |
| 2026-09-23 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.000% | 8 | 7,050 | -20.833% |
| 2026-09-21 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -7.692% | 105 | 7,050 | -20.833% |
| 2026-09-17 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 50 | 7,026 | -26.923% |
| 2026-09-16 | 0.2800 | 0.3200 | 0.2800 | 0.3000 | -3.226% | 41 | 7,007 | -36.667% |
| 2026-09-15 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | +6.897% | 15 | 7,005 | -38.710% |
| 2026-09-14 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.000% | 34 | 6,972 | -34.483% |
| 2026-09-11 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -3.333% | 205 | 6,913 | -34.483% |
| 2026-09-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 2 | 6,913 | -36.667% |
| 2026-09-08 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -9.677% | 4 | 6,912 | -32.143% |
| 2026-09-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 30 | 6,942 | -38.710% |
| 2026-09-01 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | +9.677% | 54 | 6,994 | -44.118% |
| 2026-08-31 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -3.125% | 15 | 6,982 | -38.710% |
| 2026-08-27 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -8.571% | 32 | 6,950 | -40.625% |
| 2026-08-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 10 | 6,950 | -45.714% |
| 2026-08-25 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 10 | 6,950 | -47.222% |
| 2026-08-24 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -5.000% | 336 | 6,719 | -50.000% |
| 2026-08-20 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 6,719 | -52.500% |
| 2026-08-18 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | +10.526% | 140 | 6,657 | -54.762% |
| 2026-08-17 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.000% | 263 | 6,451 | -50.000% |
| 2026-08-13 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 600 | 6,205 | -50.000% |
| 2026-08-12 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 5 | 6,200 | -51.282% |
| 2026-08-11 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.000% | 51 | 6,165 | -53.659% |
| 2026-08-10 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -2.381% | 360 | 5,959 | -53.659% |
| 2026-08-07 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 2 | 5,957 | -54.762% |
| 2026-08-06 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 50 | 5,957 | -54.762% |
| 2026-08-05 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 1 | 5,956 | -56.818% |
| 2026-08-04 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -4.167% | 1 | 5,956 | -58.696% |
| 2026-08-03 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | -5.882% | 8 | 5,951 | -60.417% |
| 2026-07-31 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | -5.556% | 2 | 5,951 | -62.745% |
| 2026-07-30 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | +1.887% | 5,650 | 897 | -64.815% |
| 2026-07-29 | 0.5900 | 0.5900 | 0.5300 | 0.5300 | -7.018% | 2 | 896 | -64.151% |
| 2026-07-27 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -8.065% | 100 | 798 | -66.667% |
| 2026-07-23 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +14.815% | 40 | 798 | -69.355% |
| 2026-07-22 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.000% | 156 | 645 | -64.815% |
| 2026-07-21 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -6.897% | 5 | 645 | -64.815% |
| 2026-07-20 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | -6.452% | 40 | 615 | -67.241% |
| 2026-07-17 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +14.815% | 3 | 615 | -69.355% |
| 2026-07-16 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +1.887% | 2 | 614 | -64.815% |
| 2026-07-15 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 5 | 614 | -64.151% |
| 2026-07-07 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 5 | 614 | -66.667% |
| 2026-07-06 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.000% | 30 | 612 | -67.241% |
| 2026-07-02 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 10 | 602 | -67.241% |
| 2026-07-01 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +1.667% | 80 | 602 | -68.852% |
| 2026-06-30 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -6.250% | 10 | 602 | -68.333% |
| 2026-06-29 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -5.882% | 18 | 594 | -70.313% |
| 2026-06-25 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -9.333% | 30 | 564 | -72.059% |
| 2026-06-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 2 | 566 | -74.667% |
| 2026-06-23 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | +7.246% | 9 | 557 | -74.324% |
| 2026-06-18 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | +4.545% | 28 | 531 | -72.464% |
| 2026-06-16 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -22.353% | 1 | 530 | -71.212% |
| 2026-06-10 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | +14.865% | 51 | 481 | -77.647% |
| 2026-06-08 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | -5.128% | 10 | 472 | -74.324% |
| 2026-06-05 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +14.706% | 25 | 447 | -75.641% |
| 2026-06-04 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -8.108% | 12 | 435 | -72.059% |
| 2026-06-03 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 1 | 436 | -74.324% |
| 2026-05-28 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -5.195% | 1 | 436 | -73.973% |
| 2026-05-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -12.500% | 1 | 435 | -75.325% |
| 2026-05-11 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.000% | 20 | 415 | -78.409% |
| 2026-05-08 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | -8.333% | 11 | 405 | -78.409% |
| 2026-05-05 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 16 | 389 | -80.208% |
| 2026-05-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +3.093% | 5 | 384 | -81.000% |
| 2026-05-01 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -5.825% | 80 | 304 | -80.412% |
| 2026-04-28 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +1.980% | 2 | 304 | -81.553% |
| 2026-04-24 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | -6.481% | 26 | 302 | -81.188% |
| 2026-04-23 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +1.887% | 1 | 276 | -82.407% |
| 2026-04-22 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -1.852% | 3 | 275 | -82.075% |
| 2026-04-21 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | -4.425% | 32 | 240 | -82.407% |
| 2026-04-15 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -0.877% | 10 | 240 | -83.186% |
| 2026-04-14 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -5.000% | 2 | 230 | -83.333% |
| 2026-04-13 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | -3.226% | 204 | 228 | -84.167% |
| 2026-04-09 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | -5.344% | 2 | 24 | -84.677% |
| 2026-04-08 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -16.561% | 10 | 22 | -85.496% |
| 2026-04-07 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | +6.803% | 21 | 22 | -87.898% |
| 2026-04-06 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.649% | 1 | 1 | -87.075% |
| 2026-04-01 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 0.000% | 1 | 1 | -87.417% |